Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 31,18 | +0,58 % | CNY 31,17 | CNY 32,64 | CNY 31,01 | 6,81M |
| 2026-09-29 | CNY 31,00 | +0,65 % | CNY 30,78 | CNY 31,55 | CNY 30,21 | 5,76M |
| 2026-09-28 | CNY 30,80 | -2,28 % | CNY 31,45 | CNY 31,85 | CNY 29,81 | 7,51M |
| 2026-09-24 | CNY 31,52 | -7,08 % | CNY 33,60 | CNY 33,69 | CNY 31,47 |
| 10,64M |
| 2026-09-23 | CNY 33,92 | +12,99 % | CNY 30,00 | CNY 34,18 | CNY 29,72 | 16,34M |
| 2026-09-22 | CNY 30,02 | +4,42 % | CNY 28,75 | CNY 30,50 | CNY 27,71 | 12,25M |
| 2026-09-21 | CNY 28,75 | +3,79 % | CNY 27,90 | CNY 28,89 | CNY 27,62 | 7,05M |
| 2026-09-18 | CNY 27,70 | +3,63 % | CNY 27,12 | CNY 27,90 | CNY 26,95 | 6,58M |
| 2026-09-17 | CNY 26,73 | -0,26 % | CNY 26,77 | CNY 27,60 | CNY 26,48 | 3,48M |
| 2026-09-16 | CNY 26,80 | -0,07 % | CNY 26,81 | CNY 26,99 | CNY 26,26 | 4,61M |
| 2026-09-15 | CNY 26,82 | -2,47 % | CNY 27,25 | CNY 27,56 | CNY 26,80 | 2,11M |
| 2026-09-14 | CNY 27,50 | +0,70 % | CNY 27,28 | CNY 27,88 | CNY 26,60 | 3,57M |
| 2026-09-11 | CNY 27,31 | -2,25 % | CNY 27,70 | CNY 27,93 | CNY 26,64 | 5,95M |
| 2026-09-10 | CNY 27,94 | -4,15 % | CNY 29,50 | CNY 29,50 | CNY 27,90 | 6,60M |
| 2026-09-09 | CNY 29,15 | +3,44 % | CNY 27,90 | CNY 29,69 | CNY 27,80 | 7,81M |
| 2026-09-08 | CNY 28,18 | +2,85 % | CNY 27,30 | CNY 28,85 | CNY 27,30 | 7,56M |
| 2026-09-07 | CNY 27,40 | -2,94 % | CNY 28,18 | CNY 28,47 | CNY 26,70 | 8,83M |
| 2026-09-04 | CNY 28,23 | -1,33 % | CNY 28,72 | CNY 29,55 | CNY 27,28 | 8,03M |
| 2026-09-03 | CNY 28,61 | +0,18 % | CNY 28,80 | CNY 29,59 | CNY 28,33 | 4,35M |
| 2026-09-02 | CNY 28,56 | +2,15 % | CNY 28,00 | CNY 28,83 | CNY 27,66 | 6,10M |
| 2026-09-01 | CNY 27,96 | -3,29 % | CNY 28,91 | CNY 28,92 | CNY 27,90 | 5,67M |
| 2026-08-31 | CNY 28,91 | -0,34 % | CNY 28,60 | CNY 29,33 | CNY 28,40 | 4,41M |
| 2026-08-28 | CNY 29,01 | -1,49 % | CNY 29,44 | CNY 29,96 | CNY 28,92 | 4,51M |
| 2026-08-27 | CNY 29,45 | +3,95 % | CNY 28,05 | CNY 29,58 | CNY 27,86 | 5,92M |
| 2026-08-26 | CNY 28,33 | +1,11 % | CNY 28,38 | CNY 29,28 | CNY 28,00 | 5,48M |
| 2026-08-25 | CNY 28,02 | +0,72 % | CNY 27,58 | CNY 28,45 | CNY 27,04 | 4,69M |
| 2026-08-24 | CNY 27,82 | -7,42 % | CNY 30,00 | CNY 30,11 | CNY 27,52 | 9,40M |
| 2026-08-21 | CNY 30,05 | +2,21 % | CNY 28,60 | CNY 31,12 | CNY 27,89 | 12,67M |
| 2026-08-20 | CNY 29,40 | +7,61 % | CNY 29,29 | CNY 30,89 | CNY 28,60 | 15,25M |
| 2026-08-19 | CNY 27,32 | -4,84 % | CNY 28,21 | CNY 29,50 | CNY 27,12 | 10,66M |
| 2026-08-18 | CNY 28,71 | +1,16 % | CNY 29,01 | CNY 30,68 | CNY 28,63 | 12,33M |
| 2026-08-17 | CNY 28,38 | -0,56 % | CNY 28,62 | CNY 29,27 | CNY 28,01 | 6,87M |
| 2026-08-14 | CNY 28,54 | +2,04 % | CNY 28,26 | CNY 28,58 | CNY 27,23 | 8,93M |
| 2026-08-13 | CNY 27,97 | -3,72 % | CNY 29,02 | CNY 29,55 | CNY 27,87 | 9,46M |
| 2026-08-12 | CNY 29,05 | +1,36 % | CNY 28,30 | CNY 29,38 | CNY 28,30 | 8,49M |
| 2026-08-11 | CNY 28,66 | +3,84 % | CNY 27,22 | CNY 29,40 | CNY 27,22 | 9,70M |
| 2026-08-10 | CNY 27,60 | +1,36 % | CNY 27,54 | CNY 27,75 | CNY 26,43 | 8,38M |
| 2026-08-07 | CNY 27,23 | +4,29 % | CNY 26,14 | CNY 27,28 | CNY 25,68 | 10,72M |
| 2026-08-06 | CNY 26,11 | +6,57 % | CNY 24,50 | CNY 26,30 | CNY 24,24 | 10,81M |
| 2026-08-05 | CNY 24,50 | +5,24 % | CNY 23,49 | CNY 24,68 | CNY 23,26 | 8,78M |
| 2026-08-04 | CNY 23,28 | +4,25 % | CNY 22,77 | CNY 23,44 | CNY 22,33 | 8,34M |
| 2026-08-03 | CNY 22,33 | +3,57 % | CNY 21,86 | CNY 22,78 | CNY 21,48 | 10,75M |
| 2026-07-31 | CNY 21,56 | +5,02 % | CNY 21,00 | CNY 22,56 | CNY 20,96 | 12,05M |
| 2026-07-30 | CNY 20,53 | -8,76 % | CNY 22,53 | CNY 22,87 | CNY 20,41 | 13,86M |
| 2026-07-29 | CNY 22,50 | -3,23 % | CNY 23,20 | CNY 23,74 | CNY 21,88 | 12,68M |
| 2026-07-28 | CNY 23,25 | -5,02 % | CNY 23,96 | CNY 25,08 | CNY 23,10 | 13,26M |
| 2026-07-27 | CNY 24,48 | -4,49 % | CNY 25,76 | CNY 25,89 | CNY 23,59 | 13,85M |
| 2026-07-24 | CNY 25,63 | -5,11 % | CNY 26,72 | CNY 28,03 | CNY 25,58 | 8,89M |
| 2026-07-23 | CNY 27,01 | +0,33 % | CNY 27,20 | CNY 27,58 | CNY 26,40 | 8,57M |
| 2026-07-22 | CNY 26,92 | +0,34 % | CNY 26,57 | CNY 28,36 | CNY 26,17 | 10,95M |
| 2026-07-21 | CNY 26,83 | +3,03 % | CNY 26,31 | CNY 27,60 | CNY 25,69 | 15,85M |
| 2026-07-20 | CNY 26,04 | -14,37 % | CNY 30,09 | CNY 30,41 | CNY 25,68 | 17,99M |
| 2026-07-17 | CNY 30,41 | -8,04 % | CNY 32,00 | CNY 32,83 | CNY 28,60 | 19,17M |
| 2026-07-16 | CNY 33,07 | -13,34 % | CNY 37,60 | CNY 37,60 | CNY 32,22 | 16,71M |
| 2026-07-15 | CNY 38,16 | +4,38 % | CNY 36,14 | CNY 38,98 | CNY 36,01 | 13,79M |
| 2026-07-14 | CNY 36,56 | +2,41 % | CNY 35,50 | CNY 38,25 | CNY 35,50 | 14,47M |
| 2026-07-13 | CNY 35,70 | -19,56 % | CNY 42,00 | CNY 42,80 | CNY 35,60 | 32,14M |
| 2026-07-10 | CNY 44,38 | +11,54 % | CNY 39,64 | CNY 44,90 | CNY 39,11 | 19,54M |
| 2026-07-09 | CNY 39,79 | +1,09 % | CNY 40,95 | CNY 41,33 | CNY 38,07 | 11,65M |
| 2026-07-08 | CNY 39,36 | -5,38 % | CNY 41,50 | CNY 42,28 | CNY 38,55 | 13,28M |
| 2026-07-07 | CNY 41,60 | -4,08 % | CNY 42,56 | CNY 43,59 | CNY 41,50 | 11,39M |
| 2026-07-06 | CNY 43,37 | +1,52 % | CNY 41,70 | CNY 44,11 | CNY 41,70 | 13,13M |
| 2026-07-03 | CNY 42,72 | +9,54 % | CNY 38,90 | CNY 43,39 | CNY 38,60 | 21,00M |
| 2026-07-02 | CNY 39,00 | +1,04 % | CNY 38,48 | CNY 39,60 | CNY 36,72 | 18,47M |
| 2026-07-01 | CNY 38,60 | -12,23 % | CNY 44,59 | CNY 44,60 | CNY 37,58 | 28,40M |
| 2026-06-30 | CNY 43,98 | +14,86 % | CNY 38,31 | CNY 44,44 | CNY 38,01 | 24,67M |
| 2026-06-29 | CNY 38,29 | +0,03 % | CNY 37,88 | CNY 39,39 | CNY 36,00 | 13,88M |
| 2026-06-26 | CNY 38,28 | -1,21 % | CNY 38,75 | CNY 39,77 | CNY 37,64 | 12,25M |
| 2026-06-25 | CNY 38,75 | -1,95 % | CNY 39,12 | CNY 40,58 | CNY 38,36 | 10,60M |
| 2026-06-24 | CNY 39,52 | +1,88 % | CNY 38,83 | CNY 41,30 | CNY 38,31 | 14,38M |
| 2026-06-23 | CNY 38,79 | +3,11 % | CNY 37,62 | CNY 39,84 | CNY 37,08 | 10,64M |
| 2026-06-22 | CNY 37,62 | +5,38 % | CNY 34,10 | CNY 38,68 | CNY 33,10 | 12,53M |
| 2026-06-18 | CNY 35,70 | -2,86 % | CNY 36,53 | CNY 36,97 | CNY 35,01 | 9,06M |
| 2026-06-17 | CNY 36,75 | -1,87 % | CNY 37,00 | CNY 37,45 | CNY 36,46 | 6,93M |
| 2026-06-16 | CNY 37,45 | +3,60 % | CNY 36,50 | CNY 37,47 | CNY 35,17 | 8,61M |
| 2026-06-15 | CNY 36,15 | +2,64 % | CNY 35,00 | CNY 36,15 | CNY 34,41 | 7,25M |
| 2026-06-12 | CNY 35,22 | +0,09 % | CNY 35,00 | CNY 36,26 | CNY 34,65 | 6,69M |
| 2026-06-11 | CNY 35,19 | +3,29 % | CNY 33,64 | CNY 36,42 | CNY 33,30 | 10,21M |
| 2026-06-10 | CNY 34,07 | -1,90 % | CNY 34,21 | CNY 35,30 | CNY 32,91 | 6,55M |
| 2026-06-09 | CNY 34,73 | +1,34 % | CNY 34,50 | CNY 34,90 | CNY 33,48 | 6,74M |
| 2026-06-08 | CNY 34,27 | -0,06 % | CNY 33,53 | CNY 35,39 | CNY 33,07 | 11,15M |
| 2026-06-05 | CNY 34,29 | +11,33 % | CNY 31,45 | CNY 36,39 | CNY 30,71 | 17,81M |
| 2026-06-04 | CNY 30,80 | 0,00 % | CNY 30,89 | CNY 31,29 | CNY 30,25 | 6,25M |
| 2026-06-03 | CNY 30,80 | -3,21 % | CNY 31,52 | CNY 32,39 | CNY 30,33 | 11,92M |
| 2026-06-02 | CNY 31,82 | -3,40 % | CNY 32,76 | CNY 33,26 | CNY 31,10 | 11,25M |
| 2026-06-01 | CNY 32,94 | -6,29 % | CNY 35,52 | CNY 35,52 | CNY 32,88 | 10,40M |
| 2026-05-29 | CNY 35,15 | -4,35 % | CNY 36,50 | CNY 37,50 | CNY 35,00 | 10,41M |
| 2026-05-28 | CNY 36,75 | -3,64 % | CNY 38,00 | CNY 38,38 | CNY 36,64 | 8,95M |
| 2026-05-27 | CNY 38,14 | +2,94 % | CNY 37,46 | CNY 38,90 | CNY 36,52 | 11,19M |
| 2026-05-26 | CNY 37,05 | +0,95 % | CNY 37,33 | CNY 37,97 | CNY 36,50 | 7,64M |